Hillenbrand, Inc. (HI)
Feb 10, 2026 - HI was delisted (reason: acquired by Lone Star)
31.98
0.00 (0.00%)
Inactive · Last trade price
on Feb 9, 2026
Hillenbrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 32.00 | 32.00 | 31.98 | 31.98 | 31.98 | - | 3,258,918 |
| Feb 6, 2026 | 31.90 | 32.00 | 31.88 | 31.98 | 31.98 | 0.31% | 2,601,452 |
| Feb 5, 2026 | 31.91 | 31.94 | 31.88 | 31.88 | 31.88 | - | 1,027,795 |
| Feb 4, 2026 | 31.91 | 31.92 | 31.88 | 31.88 | 31.88 | -0.03% | 1,183,412 |
| Feb 3, 2026 | 31.91 | 31.92 | 31.88 | 31.89 | 31.89 | -0.03% | 1,602,427 |
| Feb 2, 2026 | 31.88 | 31.91 | 31.87 | 31.90 | 31.90 | -0.03% | 502,783 |
| Jan 30, 2026 | 31.88 | 31.92 | 31.87 | 31.91 | 31.91 | 0.06% | 909,528 |
| Jan 29, 2026 | 31.89 | 31.91 | 31.88 | 31.89 | 31.89 | 0.09% | 1,417,026 |
| Jan 28, 2026 | 31.90 | 31.91 | 31.85 | 31.86 | 31.86 | -0.13% | 983,929 |
| Jan 27, 2026 | 31.93 | 31.93 | 31.84 | 31.90 | 31.90 | 0.13% | 767,412 |
| Jan 26, 2026 | 31.86 | 31.89 | 31.86 | 31.86 | 31.86 | -0.09% | 1,274,194 |
| Jan 23, 2026 | 31.84 | 31.90 | 31.84 | 31.89 | 31.89 | - | 368,334 |
| Jan 22, 2026 | 31.84 | 31.89 | 31.82 | 31.89 | 31.89 | 0.22% | 943,902 |
| Jan 21, 2026 | 31.83 | 31.85 | 31.82 | 31.82 | 31.82 | - | 886,185 |
| Jan 20, 2026 | 31.81 | 31.86 | 31.81 | 31.82 | 31.82 | - | 665,363 |
| Jan 16, 2026 | 31.82 | 31.84 | 31.82 | 31.82 | 31.82 | -0.03% | 612,044 |
| Jan 15, 2026 | 31.84 | 31.85 | 31.81 | 31.83 | 31.83 | - | 338,099 |
| Jan 14, 2026 | 31.83 | 31.84 | 31.82 | 31.83 | 31.83 | - | 326,849 |
| Jan 13, 2026 | 31.84 | 31.84 | 31.79 | 31.83 | 31.83 | 0.03% | 476,373 |
| Jan 12, 2026 | 31.78 | 31.86 | 31.78 | 31.82 | 31.82 | 0.09% | 664,812 |
| Jan 9, 2026 | 31.84 | 31.85 | 31.78 | 31.79 | 31.79 | -0.06% | 743,345 |
| Jan 8, 2026 | 31.80 | 31.86 | 31.77 | 31.81 | 31.81 | 0.03% | 1,117,799 |
| Jan 7, 2026 | 31.87 | 31.87 | 31.80 | 31.80 | 31.80 | -0.16% | 786,842 |
| Jan 6, 2026 | 31.74 | 31.86 | 31.74 | 31.85 | 31.85 | 0.35% | 866,010 |
| Jan 5, 2026 | 31.72 | 31.80 | 31.72 | 31.74 | 31.74 | 0.06% | 782,502 |
| Jan 2, 2026 | 31.78 | 31.78 | 31.71 | 31.72 | 31.72 | - | 1,004,628 |
| Dec 31, 2025 | 31.77 | 31.77 | 31.72 | 31.72 | 31.72 | -0.03% | 379,172 |
| Dec 30, 2025 | 31.72 | 31.74 | 31.71 | 31.73 | 31.73 | 0.06% | 301,557 |
| Dec 29, 2025 | 31.67 | 31.72 | 31.66 | 31.71 | 31.71 | 0.16% | 843,777 |
| Dec 26, 2025 | 31.71 | 31.71 | 31.64 | 31.66 | 31.66 | -0.09% | 490,912 |
| Dec 24, 2025 | 31.68 | 31.72 | 31.66 | 31.69 | 31.69 | 0.03% | 287,419 |
| Dec 23, 2025 | 31.71 | 31.72 | 31.65 | 31.68 | 31.68 | -0.09% | 592,557 |
| Dec 22, 2025 | 31.69 | 31.71 | 31.66 | 31.71 | 31.71 | 0.16% | 949,252 |
| Dec 19, 2025 | 31.70 | 31.71 | 31.65 | 31.66 | 31.66 | -0.09% | 1,611,285 |
| Dec 18, 2025 | 31.80 | 31.80 | 31.69 | 31.69 | 31.69 | -0.03% | 971,971 |
| Dec 17, 2025 | 31.70 | 31.81 | 31.68 | 31.70 | 31.70 | 0.06% | 1,485,754 |
| Dec 16, 2025 | 31.83 | 31.88 | 31.67 | 31.68 | 31.68 | -0.85% | 1,331,893 |
| Dec 15, 2025 | 31.89 | 31.97 | 31.85 | 31.95 | 31.72 | 0.13% | 1,050,506 |
| Dec 12, 2025 | 31.87 | 31.91 | 31.85 | 31.91 | 31.68 | 0.19% | 651,246 |
| Dec 11, 2025 | 31.85 | 31.88 | 31.84 | 31.85 | 31.62 | 0.06% | 582,381 |
| Dec 10, 2025 | 31.85 | 31.87 | 31.82 | 31.83 | 31.60 | 0.03% | 799,052 |
| Dec 9, 2025 | 31.85 | 31.90 | 31.80 | 31.82 | 31.59 | -0.25% | 907,958 |
| Dec 8, 2025 | 31.84 | 32.07 | 31.84 | 31.90 | 31.67 | 0.19% | 542,140 |
| Dec 5, 2025 | 31.80 | 31.85 | 31.79 | 31.84 | 31.61 | 0.19% | 452,690 |
| Dec 4, 2025 | 31.84 | 31.84 | 31.76 | 31.78 | 31.55 | -0.19% | 678,532 |
| Dec 3, 2025 | 31.80 | 31.84 | 31.80 | 31.84 | 31.61 | 0.13% | 589,343 |
| Dec 2, 2025 | 31.83 | 31.84 | 31.77 | 31.80 | 31.57 | 0.22% | 620,086 |
| Dec 1, 2025 | 31.80 | 31.85 | 31.73 | 31.73 | 31.50 | -0.35% | 584,571 |
| Nov 28, 2025 | 31.75 | 31.85 | 31.62 | 31.84 | 31.61 | 0.54% | 450,023 |
| Nov 26, 2025 | 31.75 | 31.87 | 31.65 | 31.67 | 31.44 | -0.22% | 1,265,226 |
| Nov 25, 2025 | 31.72 | 31.76 | 31.70 | 31.74 | 31.51 | 0.06% | 1,235,390 |
| Nov 24, 2025 | 31.66 | 31.75 | 31.65 | 31.72 | 31.49 | 0.25% | 1,012,124 |
| Nov 21, 2025 | 31.66 | 31.70 | 31.63 | 31.64 | 31.41 | 0.03% | 1,197,583 |
| Nov 20, 2025 | 31.68 | 31.68 | 31.60 | 31.63 | 31.40 | - | 1,265,134 |
| Nov 19, 2025 | 31.63 | 31.68 | 31.62 | 31.63 | 31.40 | 0.03% | 671,140 |
| Nov 18, 2025 | 31.67 | 31.68 | 31.61 | 31.62 | 31.39 | -0.09% | 723,514 |
| Nov 17, 2025 | 31.64 | 31.69 | 31.54 | 31.65 | 31.42 | 0.03% | 1,381,685 |
| Nov 14, 2025 | 31.65 | 31.69 | 31.60 | 31.64 | 31.41 | -0.06% | 696,416 |
| Nov 13, 2025 | 31.67 | 31.72 | 31.65 | 31.66 | 31.43 | 0.03% | 741,678 |
| Nov 12, 2025 | 31.66 | 31.75 | 31.65 | 31.65 | 31.42 | -0.03% | 841,618 |
| Nov 11, 2025 | 31.65 | 31.69 | 31.65 | 31.66 | 31.43 | - | 731,986 |
| Nov 10, 2025 | 31.68 | 31.69 | 31.64 | 31.66 | 31.43 | -0.06% | 764,263 |
| Nov 7, 2025 | 31.60 | 31.68 | 31.58 | 31.68 | 31.45 | 0.25% | 1,080,395 |
| Nov 6, 2025 | 31.62 | 31.67 | 31.60 | 31.60 | 31.37 | - | 834,270 |
| Nov 5, 2025 | 31.60 | 31.66 | 31.60 | 31.60 | 31.37 | 0.10% | 915,530 |
| Nov 4, 2025 | 31.56 | 31.62 | 31.56 | 31.57 | 31.35 | -0.19% | 963,455 |
| Nov 3, 2025 | 31.58 | 31.66 | 31.56 | 31.63 | 31.40 | 0.09% | 1,207,922 |
| Oct 31, 2025 | 31.55 | 31.64 | 31.54 | 31.60 | 31.37 | 0.16% | 1,637,262 |
| Oct 30, 2025 | 31.56 | 31.60 | 31.52 | 31.55 | 31.33 | 0.06% | 2,958,995 |
| Oct 29, 2025 | 31.48 | 31.60 | 31.46 | 31.53 | 31.31 | 0.06% | 2,177,049 |
| Oct 28, 2025 | 31.45 | 31.53 | 31.41 | 31.51 | 31.29 | 0.32% | 2,153,030 |
| Oct 27, 2025 | 31.55 | 31.57 | 31.40 | 31.41 | 31.19 | 0.13% | 1,585,592 |
| Oct 24, 2025 | 31.56 | 31.59 | 31.37 | 31.37 | 31.15 | -0.41% | 1,597,928 |
| Oct 23, 2025 | 31.50 | 31.55 | 31.50 | 31.50 | 31.28 | 0.03% | 1,460,935 |
| Oct 22, 2025 | 31.50 | 31.55 | 31.48 | 31.49 | 31.27 | - | 1,531,862 |
| Oct 21, 2025 | 31.49 | 31.52 | 31.41 | 31.49 | 31.27 | 0.06% | 2,614,480 |
| Oct 20, 2025 | 31.53 | 31.59 | 31.46 | 31.47 | 31.25 | -0.06% | 1,983,819 |
| Oct 17, 2025 | 31.46 | 31.54 | 31.42 | 31.49 | 31.27 | 0.57% | 4,821,165 |
| Oct 16, 2025 | 31.26 | 31.40 | 31.24 | 31.31 | 31.09 | - | 7,652,665 |
| Oct 15, 2025 | 31.41 | 31.44 | 31.16 | 31.31 | 31.09 | 18.20% | 32,096,294 |
| Oct 14, 2025 | 25.49 | 26.53 | 25.49 | 26.49 | 26.30 | 1.07% | 500,476 |
| Oct 13, 2025 | 25.25 | 26.37 | 25.02 | 26.21 | 26.02 | 6.67% | 1,002,522 |
| Oct 10, 2025 | 25.84 | 26.04 | 24.55 | 24.57 | 24.40 | -4.58% | 883,742 |
| Oct 9, 2025 | 26.22 | 26.36 | 25.73 | 25.75 | 25.57 | -1.72% | 474,097 |
| Oct 8, 2025 | 26.17 | 26.60 | 25.68 | 26.20 | 26.01 | 0.77% | 576,862 |
| Oct 7, 2025 | 26.87 | 26.91 | 25.84 | 26.00 | 25.81 | -2.59% | 442,125 |
| Oct 6, 2025 | 27.23 | 27.24 | 26.57 | 26.69 | 26.50 | -0.52% | 582,204 |
| Oct 3, 2025 | 27.22 | 27.59 | 26.76 | 26.83 | 26.64 | -0.63% | 514,504 |
| Oct 2, 2025 | 26.90 | 27.36 | 26.66 | 27.00 | 26.81 | 0.86% | 410,204 |
| Oct 1, 2025 | 26.85 | 27.35 | 26.34 | 26.77 | 26.58 | -1.00% | 549,217 |
| Sep 30, 2025 | 26.45 | 27.30 | 26.36 | 27.04 | 26.85 | 2.27% | 505,572 |
| Sep 29, 2025 | 26.18 | 26.55 | 25.64 | 26.44 | 26.25 | 1.69% | 899,320 |
| Sep 26, 2025 | 23.53 | 26.44 | 23.33 | 26.00 | 25.81 | 11.44% | 2,059,343 |
| Sep 25, 2025 | 23.59 | 23.98 | 22.98 | 23.33 | 23.16 | -3.03% | 733,694 |
| Sep 24, 2025 | 24.45 | 24.68 | 23.96 | 24.06 | 23.89 | -1.88% | 355,265 |
| Sep 23, 2025 | 25.11 | 25.69 | 24.52 | 24.52 | 24.35 | -2.35% | 396,260 |
| Sep 22, 2025 | 24.59 | 25.38 | 24.26 | 25.11 | 24.93 | 1.99% | 448,673 |
| Sep 19, 2025 | 25.34 | 25.34 | 24.57 | 24.62 | 24.44 | -2.73% | 1,267,084 |
| Sep 18, 2025 | 24.64 | 25.62 | 24.34 | 25.31 | 25.13 | 5.11% | 404,236 |
| Sep 17, 2025 | 24.83 | 25.61 | 24.03 | 24.08 | 23.91 | -2.67% | 503,606 |